Skip to main content

Thermo Fisher Scientific (NY: TMO )

579.99 +0.62 (+0.11%)
Streaming Delayed Price Updated: 2:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 17.76 17.86 17.24 17.51 657,442 -0.17(-0.97%)
Oct 30, 2002 17.55 17.74 17.38 17.68 754,572 +0.23(+1.31%)
Oct 29, 2002 17.87 17.89 17.09 17.46 455,515 -0.46(-2.55%)
Oct 28, 2002 18.19 18.30 17.60 17.91 1,228,254 +0.09(+0.48%)
Oct 25, 2002 17.09 17.88 17.08 17.83 1,153,699 +0.56(+3.25%)
Oct 24, 2002 17.61 17.70 17.19 17.27 643,896 -0.33(-1.89%)
Oct 23, 2002 16.81 17.62 16.80 17.60 1,633,366 +1.17(+7.13%)
Oct 22, 2002 16.53 16.59 16.09 16.43 2,226,125 -0.34(-2.04%)
Oct 21, 2002 16.14 16.86 15.96 16.77 491,637 +0.58(+3.59%)
Oct 18, 2002 16.19 16.30 16.01 16.19 818,836 -0.11(-0.70%)
Oct 17, 2002 16.76 16.93 16.09 16.30 738,191 -0.17(-1.04%)
Oct 16, 2002 16.78 16.79 16.25 16.48 630,455 -0.30(-1.82%)
Oct 15, 2002 16.24 16.78 16.24 16.78 945,473 +0.80(+5.01%)
Oct 14, 2002 15.76 15.98 15.72 15.98 616,069 +0.09(+0.54%)
Oct 11, 2002 15.33 15.90 15.31 15.89 1,098,676 +0.65(+4.25%)
Oct 10, 2002 14.81 15.37 14.72 15.25 661,537 +0.44(+2.96%)
Oct 09, 2002 14.69 14.89 14.57 14.81 705,324 +0.02(+0.13%)
Oct 08, 2002 14.57 15.12 14.48 14.79 755,937 +0.32(+2.24%)
Oct 07, 2002 14.67 14.89 14.33 14.47 567,031 -0.30(-2.00%)
Oct 04, 2002 15.71 15.71 14.68 14.76 550,861 -0.76(-4.91%)
Oct 03, 2002 15.68 16.09 15.52 15.52 533,115 -0.14(-0.91%)
Oct 02, 2002 16.07 16.19 15.61 15.67 363,740 -0.40(-2.49%)
Oct 01, 2002 15.35 16.19 15.19 16.07 518,939 +0.70(+4.59%)
Sep 30, 2002 15.27 15.51 15.08 15.36 529,964 -0.13(-0.86%)
Sep 27, 2002 15.75 15.84 15.43 15.49 517,364 -0.26(-1.63%)
Sep 26, 2002 15.90 15.94 15.33 15.75 1,102,352 -0.06(-0.36%)
Sep 25, 2002 15.24 15.91 15.00 15.81 797,414 +0.72(+4.80%)
Sep 24, 2002 15.70 15.70 14.99 15.08 805,710 -0.62(-3.94%)
Sep 23, 2002 15.80 15.81 15.57 15.70 554,116 -0.05(-0.30%)
Sep 20, 2002 15.37 15.97 15.20 15.75 1,519,330 +0.32(+2.10%)
Sep 19, 2002 15.55 15.63 15.33 15.43 672,037 -0.36(-2.29%)
Sep 18, 2002 15.90 16.02 15.74 15.79 52,502 -0.21(-1.31%)
Sep 17, 2002 16.17 16.18 15.83 16.00 587,193 +0.05(+0.30%)
Sep 16, 2002 16.07 16.13 15.71 15.95 841,517 -0.24(-1.47%)
Sep 13, 2002 16.02 16.24 16.02 16.19 800,460 +0.08(+0.47%)
Sep 12, 2002 16.48 16.48 15.98 16.11 373,611 -0.50(-3.04%)
Sep 11, 2002 16.65 16.81 16.62 16.62 192,475 +0.07(+0.40%)
Sep 10, 2002 16.40 16.69 16.32 16.55 374,661 +0.17(+1.05%)
Sep 09, 2002 16.43 16.50 16.19 16.38 469,166 -0.12(-0.75%)
Sep 06, 2002 16.28 16.67 16.19 16.50 332,028 +0.35(+2.18%)
Sep 05, 2002 16.43 16.43 16.04 16.15 552,856 -0.41(-2.47%)
Sep 04, 2002 16.32 16.62 16.20 16.56 549,180 +0.20(+1.22%)
Sep 03, 2002 16.69 16.69 16.32 16.36 643,896 -0.57(-3.37%)
Aug 30, 2002 16.62 17.14 16.62 16.93 456,040 +0.25(+1.48%)
Aug 29, 2002 16.48 16.75 16.31 16.68 449,215 +0.03(+0.17%)
Aug 28, 2002 16.62 16.68 16.52 16.66 505,603 -0.19(-1.13%)
Aug 27, 2002 16.57 16.89 16.57 16.85 809,490 +0.30(+1.84%)
Aug 26, 2002 16.71 16.88 16.50 16.54 699,024 -0.12(-0.74%)
Aug 23, 2002 16.76 16.95 16.67 16.67 877,009 -0.29(-1.69%)
Aug 22, 2002 16.63 17.07 16.63 16.95 424,643 +0.23(+1.37%)
Aug 21, 2002 16.48 16.74 16.33 16.72 381,276 +0.35(+2.15%)
Aug 20, 2002 16.38 16.48 16.19 16.37 627,410 -0.06(-0.35%)
Aug 16, 2002 16.17 16.48 16.09 16.43 1,243,585 +0.24(+1.47%)
Aug 15, 2002 16.14 16.34 16.00 16.19 565,666 +0.08(+0.47%)
Aug 14, 2002 15.62 16.19 15.27 16.11 683,273 +0.42(+2.67%)
Aug 13, 2002 16.09 16.28 15.68 15.69 507,703 -0.48(-2.94%)
Aug 12, 2002 16.05 16.29 15.81 16.17 330,138 +0.56(+3.60%)
Aug 07, 2002 15.95 16.10 15.13 15.61 641,586 -0.18(-1.15%)
Aug 06, 2002 15.24 16.09 15.24 15.79 503,923 +0.73(+4.87%)
Aug 05, 2002 15.57 15.80 14.90 15.06 520,199 -0.59(-3.77%)
Aug 02, 2002 16.00 16.19 15.48 15.65 831,751 -0.53(-3.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.